ビーアールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 71.8 | 72.5 | 71.8 | 72.5 | +0.7 | +1% | 12,000 |
| 2006/11/29 | 71.8 | 71.8 | 71.8 | 71.8 | +3 | +4.4% | 4,000 |
| 2006/11/28 | 67.5 | 68.8 | 67.5 | 68.8 | +1.3 | +1.9% | 16,000 |
| 2006/11/27 | 71.3 | 71.3 | 67.5 | 67.5 | -0.3 | -0.4% | 52,000 |
| 2006/11/24 | 67.5 | 67.8 | 67.5 | 67.8 | -0.2 | -0.3% | 16,000 |
| 2006/11/22 | 71.5 | 71.5 | 68 | 68 | -2.3 | -3.3% | 16,000 |
| 2006/11/21 | 67.8 | 70.3 | 67.8 | 70.3 | +2.5 | +3.7% | 16,000 |
| 2006/11/20 | 70.5 | 70.5 | 67.8 | 67.8 | -0.2 | -0.3% | 28,000 |
| 2006/11/17 | 70.3 | 70.3 | 68 | 68 | -4.5 | -6.2% | 40,000 |
| 2006/11/16 | 72.5 | 72.5 | 72.5 | 72.5 | -1 | -1.4% | 20,000 |
| 2006/11/15 | 74.8 | 74.8 | 73.5 | 73.5 | - | - | 20,000 |
| 2006/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/13 | 76.3 | 76.3 | 75 | 75 | -5 | -6.3% | 20,000 |
| 2006/11/10 | 75.5 | 80 | 75.5 | 80 | +4.5 | +6% | 16,000 |
| 2006/11/09 | 77.5 | 77.5 | 75.5 | 75.5 | -2 | -2.6% | 24,000 |
| 2006/11/08 | 77.5 | 77.5 | 77.5 | 77.5 | -2.5 | -3.1% | 12,000 |
| 2006/11/07 | 80.3 | 80.3 | 80 | 80 | -0.8 | -1% | 16,000 |
| 2006/11/06 | 80.8 | 80.8 | 80.8 | 80.8 | - | - | 4,000 |
| 2006/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/01 | 83.3 | 83.3 | 83.3 | 83.3 | +2.5 | +3.1% | 44,000 |
| 2006/10/31 | 80 | 80.8 | 80 | 80.8 | ±0 | ±0% | 8,000 |
| 2006/10/30 | 83 | 83 | 80.8 | 80.8 | -2.2 | -2.7% | 32,000 |
| 2006/10/27 | 85 | 85 | 83 | 83 | -1.3 | -1.5% | 32,000 |
| 2006/10/26 | 84.8 | 84.8 | 84 | 84.3 | -3.2 | -3.7% | 24,000 |
| 2006/10/25 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,000 |
| 2006/10/24 | 87.5 | 87.5 | 87.5 | 87.5 | - | - | 8,000 |
| 2006/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/20 | 88.8 | 88.8 | 88.8 | 88.8 | +3.8 | +4.5% | 4,000 |
| 2006/10/19 | 85 | 85 | 85 | 85 | - | - | 4,000 |
| 2006/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/16 | 90 | 90 | 85 | 85 | - | - | 12,000 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/11 | 88 | 88 | 87.8 | 87.8 | -4.5 | -4.9% | 16,000 |
| 2006/10/10 | 92.3 | 92.3 | 92.3 | 92.3 | - | - | 4,000 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 88.3 | 88.3 | 88.3 | 88.3 | -0.5 | -0.6% | 20,000 |
| 2006/10/04 | 88.8 | 88.8 | 88.8 | 88.8 | - | - | 4,000 |
| 2006/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/29 | 93.8 | 93.8 | 88.8 | 88.8 | - | - | 44,000 |
| 2006/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/27 | 95 | 95 | 93.8 | 93.8 | +1.8 | +2% | 32,000 |
| 2006/09/26 | 92 | 92 | 92 | 92 | - | - | 12,000 |
| 2006/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/20 | 94.8 | 94.8 | 94.8 | 94.8 | - | - | 4,000 |
| 2006/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
4401～
4450
件表示中 / 5428件
類似銘柄と比較する
現在ご覧いただいている「ＢＲＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＢＲＨＤ | 34,300円 | +4.3% | +15.4% | 4.37% | 9.94倍 | 1.07倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| 第一カッター | 143,500円 | +0.4% | -8.4% | 2.79% | 9.26倍 | 0.89倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 三晃金 | 432,000円 | +4.9% | -5.6% | 4.40% | 6.77倍 | 0.66倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 藤田エンジ | 144,600円 | -7.0% | -6.2% | 3.46% | 10.20倍 | 0.72倍 |
|
群馬県が地盤の設備工事中堅。空調・産業設備の保守に強み。情報システムや電子部品製造も |
| 協和日成 | 124,600円 | +6.1% | +7.5% | - | - | - |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
市場注目の銘柄
チャート関連のコラム
